Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
5.57
|
8,200 | 5.57 | 5.64 | 5.50 | 0 | 0 | 0 | |
09/02/2015 |
5.57
|
15,100 | 5.64 | 5.64 | 5.50 | 0 | 0 | 0 | |
06/02/2015 |
5.64
|
79,600 | 5.64 | 5.64 | 5.50 | 63,000 | 0 | 0.5 | |
05/02/2015 |
5.64
|
6,518 | 5.64 | 5.64 | 5.50 | 0 | 200 | -0.0 | |
04/02/2015 |
5.64
|
12,200 | 5.64 | 5.64 | 5.50 | 0 | 0 | 0 | |
03/02/2015 |
5.64
|
9,800 | 5.78 | 5.78 | 5.64 | 3,000 | 0 | 0.0 | |
02/02/2015 |
5.78
|
8,400 | 5.71 | 5.78 | 5.64 | 0 | 0 | 0 | |
30/01/2015 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
29/01/2015 |
5.71
|
8,300 | 5.71 | 5.71 | 5.57 | 0 | 0 | 0 | |
28/01/2015 |
5.71
|
8,000 | 5.78 | 5.78 | 5.57 | 0 | 0 | 0 | |
27/01/2015 |
5.78
|
4,700 | 5.85 | 5.85 | 5.64 | 0 | 0 | 0 | |
26/01/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
23/01/2015 |
5.85
|
500 | 5.78 | 5.85 | 5.78 | 0 | 0 | 0 | |
22/01/2015 |
5.78
|
20,800 | 5.78 | 5.78 | 5.64 | 0 | 0 | 0 | |
21/01/2015 |
5.78
|
3,000 | 5.78 | 5.78 | 5.64 | 0 | 0 | 0 | |
20/01/2015 |
5.78
|
4,714 | 5.71 | 5.78 | 5.64 | 0 | 0 | 0 | |
19/01/2015 |
5.71
|
2,400 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 | |
16/01/2015 |
5.78
|
2,500 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 | |
15/01/2015 |
5.71
|
39,000 | 5.64 | 5.78 | 5.71 | 0 | 0 | 0 | |
14/01/2015 |
5.64
|
1,900 | 5.64 | 5.71 | 5.64 | 0 | 0 | 0 | |
13/01/2015 |
5.64
|
20,120 | 5.64 | 5.71 | 5.64 | 15,900 | 0 | 0.1 | |
12/01/2015 |
5.64
|
29,400 | 5.78 | 5.99 | 5.64 | 13,200 | 0 | 0.1 | |
09/01/2015 |
5.78
|
1,900 | 5.85 | 5.85 | 5.64 | 0 | 0 | 0 | |
08/01/2015 |
5.85
|
7,400 | 5.78 | 5.85 | 5.78 | 0 | 0 | 0 | |
07/01/2015 |
5.78
|
6,866 | 5.78 | 6.27 | 5.71 | 0 | 0 | 0 | |
06/01/2015 |
5.78
|
1,200 | 5.78 | 5.78 | 5.64 | 900 | 0 | 0.0 | |
05/01/2015 |
5.78
|
10,500 | 5.64 | 5.78 | 5.64 | 0 | 0 | 0 | |
31/12/2014 |
5.64
|
24,316 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 | |
30/12/2014 |
5.57
|
21,500 | 5.57 | 5.57 | 5.36 | 3,200 | 0 | 0.0 | |
29/12/2014 |
5.57
|
17,413 | 5.78 | 5.78 | 5.57 | 0 | 0 | 0 | |
26/12/2014 |
5.78
|
19,940 | 5.78 | 5.85 | 5.64 | 0 | 0 | 0 | |
25/12/2014 |
5.78
|
1,100 | 5.78 | 5.78 | 5.64 | 0 | 0 | 0 | |
24/12/2014 |
5.78
|
4,100 | 5.85 | 5.85 | 5.71 | 0 | 0 | 0 | |
23/12/2014 |
5.85
|
2,100 | 5.85 | 5.85 | 5.71 | 0 | 0 | 0 | |
22/12/2014 |
5.85
|
331 | 5.78 | 5.85 | 5.85 | 0 | 0 | 0 | |
19/12/2014 |
5.78
|
2,700 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 | |
18/12/2014 |
5.85
|
3,300 | 5.50 | 5.85 | 5.71 | 0 | 0 | 0 | |
17/12/2014 |
5.50
|
22,100 | 5.92 | 5.92 | 5.50 | 2,000 | 0 | 0.0 | |
16/12/2014 |
5.92
|
9,180 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 | |
15/12/2014 |
5.92
|
10,400 | 5.92 | 6.06 | 5.85 | 0 | 0 | 0 | |
12/12/2014 |
5.92
|
5,900 | 5.85 | 5.99 | 5.92 | 0 | 0 | 0 | |
11/12/2014 |
5.85
|
10,800 | 5.85 | 5.92 | 5.78 | 0 | 0 | 0 | |
10/12/2014 |
5.85
|
6,260 | 5.85 | 6.06 | 5.78 | 0 | 0 | 0 | |
09/12/2014 |
5.85
|
47,700 | 6.06 | 6.06 | 5.85 | 0 | 0 | 0 | |
08/12/2014 |
6.06
|
15,200 | 6.20 | 6.20 | 5.99 | 0 | 0 | 0 | |
05/12/2014 |
6.20
|
500 | 6.27 | 6.27 | 6.20 | 0 | 0 | 0 | |
04/12/2014 |
6.27
|
30,400 | 6.20 | 6.34 | 6.06 | 0 | 0 | 0 | |
03/12/2014 |
6.20
|
37,000 | 6.13 | 6.27 | 6.13 | 0 | 0 | 0 | |
02/12/2014 |
6.13
|
10,700 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 | |
01/12/2014 |
6.13
|
10,200 | 6.13 | 6.13 | 5.99 | 0 | 0 | 0 | |
28/11/2014 |
6.13
|
15,800 | 5.99 | 6.13 | 6.06 | 0 | 0 | 0 | |
27/11/2014 |
5.99
|
23,300 | 5.99 | 6.06 | 5.71 | 0 | 0 | 0 | |
26/11/2014 |
5.99
|
33,600 | 6.13 | 6.13 | 5.99 | 0 | 0 | 0 | |
25/11/2014 |
6.13
|
15,700 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 | |
24/11/2014 |
6.13
|
13,400 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 | |
21/11/2014 |
6.27
|
71,000 | 6.27 | 6.34 | 6.20 | 0 | 0 | 0 | |
20/11/2014 |
6.27
|
35,500 | 6.20 | 6.41 | 6.27 | 0 | 0 | 0 | |
19/11/2014 |
6.20
|
89,300 | 6.06 | 6.27 | 6.06 | 0 | 0 | 0 | |
18/11/2014 |
6.06
|
58,200 | 6.06 | 6.06 | 5.92 | 0 | 0 | 0 | |
17/11/2014 |
6.06
|
61,700 | 5.99 | 6.06 | 5.92 | 0 | 0 | 0 | |
14/11/2014 |
5.99
|
60,500 | 6.06 | 6.13 | 5.99 | 0 | 0 | 0 | |
13/11/2014 |
6.06
|
92,815 | 5.92 | 6.13 | 5.99 | 0 | 0 | 0 | |
12/11/2014 |
5.92
|
22,600 | 5.78 | 5.92 | 5.78 | 0 | 0 | 0 | |
11/11/2014 |
5.78
|
37,900 | 5.78 | 5.85 | 5.71 | 0 | 0 | 0 | |
10/11/2014 |
5.78
|
11,400 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 | |
07/11/2014 |
5.78
|
18,033 | 5.64 | 5.78 | 5.64 | 0 | 0 | 0 | |
06/11/2014 |
5.64
|
18,053 | 5.64 | 5.64 | 5.64 | 1,200 | 0 | 0.0 | |
05/11/2014 |
5.64
|
95,762 | 5.64 | 5.71 | 5.64 | 0 | 0 | 0 | |
04/11/2014 |
5.64
|
28,000 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 | |
03/11/2014 |
5.71
|
44,800 | 5.64 | 5.78 | 5.64 | 0 | 0 | 0 | |
31/10/2014 |
5.64
|
10,100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
30/10/2014 |
5.64
|
6,100 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 | |
29/10/2014 |
5.71
|
10,100 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 | |
28/10/2014 |
5.57
|
4,600 | 5.43 | 5.57 | 5.29 | 0 | 0 | 0 | |
27/10/2014 |
5.43
|
20,300 | 5.64 | 5.64 | 5.43 | 0 | 0 | 0 | |
24/10/2014 |
5.64
|
32,300 | 5.71 | 5.78 | 5.64 | 3,800 | 0 | 0.0 | |
23/10/2014 |
5.71
|
21,600 | 5.78 | 5.78 | 5.43 | 0 | 0 | 0 | |
22/10/2014 |
5.78
|
18,700 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 | |
21/10/2014 |
5.71
|
10,000 | 5.92 | 5.92 | 5.71 | 0 | 0 | 0 | |
20/10/2014 |
5.92
|
8,100 | 5.92 | 5.92 | 5.71 | 0 | 0 | 0 | |
17/10/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/10/2014 |
5.92
|
16,900 | 5.78 | 5.92 | 5.71 | 20,000 | 0 | 0.0 | |
16/10/2014 |
5.78
|
142,100 | 5.91 | 5.91 | 5.71 | 20,000 | 0 | 0.2 | |
15/10/2014 |
5.91
|
103,151 | 5.91 | 5.91 | 5.78 | 0 | 0 | 0 | |
14/10/2014 |
5.91
|
159,300 | 5.91 | 6.16 | 5.91 | 0 | 0 | 0 | |
13/10/2014 |
5.91
|
162,100 | 5.97 | 5.97 | 5.78 | 0 | 0 | 0 | |
10/10/2014 |
5.97
|
186,700 | 6.04 | 6.29 | 5.91 | 0 | 0 | 0 | |
09/10/2014 |
6.04
|
186,500 | 5.78 | 6.16 | 5.78 | 0 | 0 | 0 | |
08/10/2014 |
5.78
|
44,310 | 5.84 | 5.97 | 5.78 | 0 | 0 | 0 | |
07/10/2014 |
5.84
|
92,200 | 5.78 | 5.84 | 5.65 | 0 | 0 | 0 | |
06/10/2014 |
5.78
|
98,400 | 5.65 | 5.91 | 5.65 | 0 | 0 | 0 | |
03/10/2014 |
5.65
|
199,000 | 5.27 | 5.71 | 5.27 | 0 | 0 | 0 | |
02/10/2014 |
5.27
|
26,000 | 5.33 | 5.33 | 5.27 | 0 | 0 | 0 | |
01/10/2014 |
5.33
|
9,300 | 5.20 | 5.33 | 5.20 | 0 | 0 | 0 | |
30/09/2014 |
5.20
|
7,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
29/09/2014 |
5.20
|
2,000 | 5.20 | 5.27 | 5.20 | 0 | 0 | 0 | |
26/09/2014 |
5.20
|
2,500 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 | |
25/09/2014 |
5.33
|
1,200 | 5.14 | 5.33 | 5.14 | 0 | 0 | 0 | |
24/09/2014 |
5.14
|
15,700 | 5.27 | 5.27 | 5.14 | 0 | 0 | 0 | |
23/09/2014 |
5.27
|
24,300 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 | |
22/09/2014 |
5.33
|
13,900 | 5.27 | 5.33 | 5.27 | 0 | 0 | 0 |